BiG | O banco que entende os seus valores.

Kinder Morgan Inc (KMI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	2.902.547	-1,19%	32,10	31,645	32,29	31,69
02/07/2026	3.461.938	1,07%	31,96	31,6324	32,115	32,06
01/07/2026	3.083.490	-0,80%	32,0391	31,505	32,0391	31,72
30/06/2026	8.364.994	-0,93%	32,27	31,925	32,68	31,97
29/06/2026	5.186.470	-2,64%	33,18	32,19	33,30	32,27
26/06/2026	3.428.037	0,56%	32,85	32,85	33,34	33,19
25/06/2026	3.745.096	1,14%	32,6328	32,325	33,27	33,01
24/06/2026	2.696.998	0,18%	32,34	32,16	32,665	32,59
23/06/2026	3.346.391	0,95%	32,28	31,62	32,57	32,54
18/06/2026	5.467.069	0,94%	31,34	30,885	32,25	32,25
17/06/2026	2.481.071	-0,49%	31,5993	31,12	31,65	31,33
16/06/2026	3.690.948	-0,16%	31,16	31,14	31,70	31,44
15/06/2026	5.008.087	-1,49%	31,2313	31,10	31,715	31,46
12/06/2026	3.327.226	1,85%	31,40	31,26	32,24	31,94
11/06/2026	2.253.432	-1,45%	32,07	31,355	32,115	31,36
10/06/2026	2.539.137	1,72%	31,5198	31,43	32,015	31,84
09/06/2026	2.782.227	0,02%	31,2884	31,03	31,65	31,34
08/06/2026	2.685.921	-1,22%	31,68	31,245	31,81	31,29
05/06/2026	2.749.421	-0,08%	31,70	31,57	31,92	31,68
04/06/2026	3.195.685	1,07%	31,26	31,26	31,755	31,70
03/06/2026	2.921.029	-0,19%	31,5114	31,37	31,925	31,37
02/06/2026	2.339.888	1,91%	30,74	30,74	31,51	31,44
01/06/2026	3.325.414	-0,74%	31,29	30,815	31,345	30,85
29/05/2026	4.115.215	-2,54%	34,3091	31,06	34,3091	31,08
28/05/2026	3.495.662	-0,96%	32,25	31,86	32,44	31,91
27/05/2026	3.294.596	-2,01%	32,4624	32,115	32,69	32,22
26/05/2026	3.859.972	-2,72%	33,79	32,86	33,79	32,87
22/05/2026	3.067.398	0,87%	33,72	33,35	33,89	33,79
21/05/2026	5.624.362	-0,27%	33,665	33,38	33,83	33,50
20/05/2026	4.027.808	-2,10%	34,43	33,565	34,68	33,59
19/05/2026	6.197.492	1,67%	33,92	33,565	34,805	34,31
18/05/2026	4.227.186	0,45%	33,57	33,28	33,83	33,78
15/05/2026	4.231.604	0,52%	33,55	33,285	33,82	33,63
14/05/2026	4.708.935	1,80%	32,98	32,785	33,475	33,40
13/05/2026	4.294.558	1,11%	32,31	32,18	32,87	32,81
12/05/2026	3.829.221	0,64%	32,5143	32,24	32,70	32,45
11/05/2026	3.194.142	2,67%	31,50	31,50	32,35	32,25
08/05/2026	3.402.523	-0,48%	31,65	31,23	31,79	31,41
07/05/2026	3.840.022	-0,25%	31,18	30,88	31,55	31,52
06/05/2026	4.949.207	-2,18%	31,99	31,33	32,13	31,58
05/05/2026	3.741.398	-0,55%	32,57	32,09	32,57	32,29
04/05/2026	5.610.102	0,72%	32,23	32,135	32,52	32,47
01/05/2026	4.685.403	-1,03%	32,58	32,2325	32,94	32,2325
30/04/2026	5.508.323	3,27%	31,80	31,6601	32,90	32,87
29/04/2026	5.060.634	0,16%	31,8563	31,59	31,945	31,84
28/04/2026	5.606.687	2,72%	31,36	31,29	31,87	31,79
27/04/2026	372.909	-0,33%	31,84	30,95	31,97	30,95
24/04/2026	5.380.259	0,03%	31,575	31,17	31,815	31,74
23/04/2026	8.858.779	-0,28%	31,81	31,065	32,40	31,73
22/04/2026	7.244.576	0,76%	31,56	31,56	32,015	31,81
21/04/2026	5.133.109	-1,16%	32,01	31,145	32,175	31,57
20/04/2026	5.160.383	-0,25%	32,0353	31,71	32,42	31,94
17/04/2026	5.939.881	0,72%	31,0814	30,9206	32,09	32,02
16/04/2026	4.633.931	0,33%	31,71	31,57	32,065	31,79
15/04/2026	6.107.753	0,16%	31,58	31,395	31,845	31,70
14/04/2026	8.734.693	-1,31%	31,99	31,36	32,00	31,65
13/04/2026	4.126.601	-1,87%	32,8729	31,7201	33,14	32,07
10/04/2026	4.356.634	-0,88%	32,98	32,46	33,01	32,68
09/04/2026	4.410.529	0,06%	33,10	32,76	33,76	32,97
08/04/2026	6.811.129	-1,02%	32,3981	32,025	33,06	32,96
07/04/2026	4.697.803	0,18%	33,30	33,02	33,795	33,30
06/04/2026	3.533.203	0,67%	32,99	32,813	33,215	33,19
02/04/2026	4.489.014	0,27%	33,40	32,825	33,425	32,97
01/04/2026	6.052.736	-1,94%	33,06	32,52	33,3123	32,88
31/03/2026	7.319.252	-0,54%	33,8348	33,025	33,89	33,53
30/03/2026	4.329.252	-1,10%	34,3883	33,52	34,39	33,65
27/03/2026	8.570.940	-0,09%	34,2418	33,83	34,726	34,03
26/03/2026	4.676.201	0,28%	34,25	33,775	34,40	34,07
25/03/2026	7.591.477	0,15%	33,80	33,6686	34,2599	33,98
24/03/2026	6.605.454	0,65%	33,76	33,61	34,225	33,93
23/03/2026	9.857.464	2,73%	32,96	32,44	33,82	33,71
20/03/2026	6.271.756	-1,69%	33,72	32,825	33,72	32,84
19/03/2026	6.601.962	2,55%	32,59	32,50	33,715	33,44
18/03/2026	5.837.003	-1,97%	33,40	32,61	33,40	32,61
17/03/2026	5.648.304	-0,12%	33,45	33,2327	33,875	33,27
16/03/2026	5.938.028	-0,24%	33,60	33,06	33,60	33,31
13/03/2026	5.994.525	0,09%	33,43	33,235	33,58	33,39
12/03/2026	6.411.024	0,85%	33,16	33,04	33,905	33,36
11/03/2026	6.184.472	0,36%	32,88	32,6704	33,30	33,08
10/03/2026	5.645.445	-1,02%	33,49	32,925	33,49	32,96
09/03/2026	5.541.310	-0,85%	33,82	33,15	33,82	33,30
06/03/2026	5.776.124	0,58%	33,67	33,235	33,67	33,58
05/03/2026	6.838.846	-1,56%	33,9295	33,28	34,075	33,39
04/03/2026	5.979.955	-0,12%	33,75	33,465	34,01	33,92
03/03/2026	6.875.949	0,21%	34,00	33,50	34,24	33,96
02/03/2026	8.288.899	1,86%	33,80	33,065	34,13	33,89
27/02/2026	6.121.401	0,64%	33,12	32,945	33,3499	33,27
26/02/2026	7.029.869	0,89%	32,69	32,57	33,24	33,06
25/02/2026	5.340.193	0,25%	32,70	32,2102	32,80	32,77
24/02/2026	6.086.153	-0,03%	32,7635	32,14	32,78	32,69
23/02/2026	5.325.547	-0,09%	32,8222	32,625	33,24	32,70
20/02/2026	6.286.722	0,58%	32,45	32,17	32,755	32,73
19/02/2026	8.667.802	0,77%	32,56	32,38	32,77	32,54
18/02/2026	6.617.101	0,50%	32,3342	32,14	32,56	32,29
17/02/2026	5.659.987	-0,59%	32,44	31,81	32,59	32,13
13/02/2026	7.321.585	1,99%	31,65	31,65	32,34	32,32
12/02/2026	6.242.583	0,76%	31,55	31,415	31,989	31,69
11/02/2026	6.288.984	1,47%	31,49	31,21	31,6699	31,45
10/02/2026	5.814.726	0,07%	31,05	30,90	31,54	31,01
09/02/2026	6.003.231	1,28%	30,52	30,26	31,12	30,99